Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timken Company (NY: TKR )

90.63 -0.16 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.287 9.478 9.187 9.367 731,502 +0.01(+0.06%)
Apr 29, 2003 9.446 9.446 9.171 9.361 1,423,322 -0.30(-3.07%)
Apr 28, 2003 9.552 9.679 9.536 9.658 524,202 +0.11(+1.11%)
Apr 25, 2003 9.684 9.695 9.499 9.552 424,615 -0.19(-1.90%)
Apr 24, 2003 9.504 9.790 9.388 9.737 708,448 +0.24(+2.51%)
Apr 23, 2003 9.552 9.578 9.483 9.499 314,446 -0.11(-1.10%)
Apr 22, 2003 9.472 9.658 9.441 9.605 506,250 +0.13(+1.40%)
Apr 21, 2003 9.409 9.520 9.382 9.472 265,691 +0.03(+0.34%)
Apr 17, 2003 9.393 9.515 9.372 9.441 1,098,104 +0.05(+0.51%)
Apr 16, 2003 9.261 9.446 9.261 9.393 702,590 +0.18(+1.95%)
Apr 15, 2003 9.224 9.261 9.176 9.213 310,855 -0.08(-0.85%)
Apr 14, 2003 9.128 9.314 9.102 9.292 645,332 +0.20(+2.15%)
Apr 11, 2003 9.102 9.213 9.049 9.097 1,175,960 -0.02(-0.17%)
Apr 10, 2003 9.107 9.208 8.996 9.113 911,024 -0.04(-0.46%)
Apr 09, 2003 9.028 9.240 9.028 9.155 1,168,968 +0.09(+0.99%)
Apr 08, 2003 8.949 9.128 8.890 9.065 1,622,118 +0.07(+0.76%)
Apr 07, 2003 8.732 9.076 8.732 8.996 1,116,245 +0.39(+4.55%)
Apr 04, 2003 8.758 8.816 8.583 8.605 281,187 -0.15(-1.75%)
Apr 03, 2003 8.732 8.806 8.652 8.758 349,594 +0.03(+0.30%)
Apr 02, 2003 8.546 8.843 8.520 8.732 366,601 +0.29(+3.45%)
Apr 01, 2003 8.351 8.615 8.250 8.440 550,091 +0.17(+2.11%)
Mar 31, 2003 8.335 8.414 8.202 8.266 485,086 -0.07(-0.83%)
Mar 28, 2003 8.388 8.430 8.271 8.335 430,473 -0.08(-0.94%)
Mar 27, 2003 8.520 8.536 8.377 8.414 343,925 -0.15(-1.79%)
Mar 26, 2003 8.684 8.732 8.557 8.568 14,777,456 -0.12(-1.34%)
Mar 25, 2003 8.552 8.790 8.520 8.684 543,855 +0.14(+1.61%)
Mar 24, 2003 8.573 8.679 8.366 8.546 733,581 -0.16(-1.82%)
Mar 21, 2003 8.520 8.747 8.515 8.705 5,517,924 +0.19(+2.17%)
Mar 20, 2003 8.568 8.599 8.298 8.520 672,544 -0.13(-1.53%)
Mar 19, 2003 8.652 8.673 8.525 8.652 469,212 -0.05(-0.61%)
Mar 18, 2003 8.546 8.705 8.451 8.705 966,581 +0.14(+1.67%)
Mar 17, 2003 8.361 8.642 8.261 8.562 848,286 +0.17(+2.08%)
Mar 14, 2003 8.573 8.626 8.340 8.388 1,508,169 -0.11(-1.25%)
Mar 13, 2003 8.054 8.599 8.054 8.493 1,013,635 +0.48(+5.94%)
Mar 12, 2003 7.932 8.044 7.874 8.017 1,308,806 +0.10(+1.20%)
Mar 11, 2003 8.044 8.144 7.911 7.922 647,033 -0.11(-1.38%)
Mar 10, 2003 8.097 8.298 7.991 8.033 767,218 -0.17(-2.06%)
Mar 07, 2003 8.292 8.377 8.192 8.202 690,874 -0.11(-1.34%)
Mar 06, 2003 8.229 8.361 8.192 8.313 598,090 +0.02(+0.26%)
Mar 05, 2003 8.366 8.456 8.229 8.292 626,057 -0.12(-1.45%)
Mar 04, 2003 8.467 8.726 8.388 8.414 1,121,915 -0.19(-2.15%)
Mar 03, 2003 8.546 8.599 8.419 8.599 866,616 +0.12(+1.37%)
Feb 28, 2003 8.467 8.520 8.308 8.483 632,104 +0.04(+0.50%)
Feb 27, 2003 8.308 8.440 8.298 8.440 715,062 +0.21(+2.57%)
Feb 26, 2003 8.255 8.382 8.229 8.229 866,994 -0.08(-0.96%)
Feb 25, 2003 8.335 8.451 8.271 8.308 1,270,256 -0.11(-1.26%)
Feb 24, 2003 8.361 8.467 8.202 8.414 1,602,465 +0.25(+3.11%)
Feb 21, 2003 8.054 8.197 8.017 8.160 519,478 +0.06(+0.78%)
Feb 20, 2003 8.202 8.276 8.054 8.097 598,279 -0.11(-1.29%)
Feb 19, 2003 8.229 8.382 8.102 8.202 3,021,630 -0.07(-0.90%)
Feb 18, 2003 8.139 8.435 8.033 8.276 970,172 +0.14(+1.76%)
Feb 14, 2003 7.975 8.134 7.932 8.134 817,673 +0.20(+2.47%)
Feb 13, 2003 8.017 8.070 7.874 7.938 2,179,958 -0.16(-1.96%)
Feb 12, 2003 7.885 8.176 7.885 8.097 8,301,453 -0.07(-0.91%)
Feb 11, 2003 8.287 8.335 8.118 8.171 1,050,862 -0.12(-1.40%)
Feb 10, 2003 8.361 8.440 8.229 8.287 1,073,160 +0.01(+0.06%)
Feb 07, 2003 8.652 8.652 8.282 8.282 604,704 -0.37(-4.28%)
Feb 06, 2003 8.837 8.890 8.520 8.652 526,848 -0.27(-3.02%)
Feb 05, 2003 8.922 9.023 8.626 8.922 552,170 -0.02(-0.24%)
Feb 04, 2003 9.128 9.155 8.837 8.943 468,078 -0.23(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.